Skip to main content
logo
Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
49.50
+0.05 (0.10%)
At close: Jan 5, 2026, 4:00 PM EST
49.53
+0.03 (0.06%)
Pre-market: Jan 6, 2026, 8:12 AM EST

VTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202649.4749.5149.4649.5049.500.10%1,993,429
Jan 2, 202649.4549.4749.4449.4549.45-0.02%2,680,865
Dec 31, 202549.4549.4849.4449.4649.46-0.02%2,251,863
Dec 30, 202549.4749.4949.4649.4749.470.02%1,710,304
Dec 29, 202549.4649.4749.4549.4649.460.04%1,530,375
Dec 26, 202549.4549.4749.4349.4449.440.05%1,590,728
Dec 24, 202549.4049.4249.4049.4249.420.05%743,434
Dec 23, 202549.3549.3949.3549.3949.39-0.02%1,773,552
Dec 22, 202549.4249.4249.3849.4049.40-0.04%3,279,175
Dec 19, 202549.4449.4449.4049.4249.42-0.02%3,413,745
Dec 18, 202549.4049.4349.3649.4349.43-1.38%2,773,672
Dec 17, 202550.0850.1250.0850.1249.410.06%1,617,620
Dec 16, 202550.1050.1350.0850.0949.38-0.04%1,849,038
Dec 15, 202550.1450.1650.1150.1149.40-0.02%2,171,702
Dec 12, 202550.1350.1450.1150.1249.41-0.02%2,375,249
Dec 11, 202550.1650.1650.1150.1349.420.02%1,832,906
Dec 10, 202550.0150.1350.0150.1249.410.12%1,940,298
Dec 9, 202550.0950.1150.0550.0649.35-0.10%1,263,189
Dec 8, 202550.1550.1550.0950.1149.40-0.08%2,278,961
Dec 5, 202550.1950.1950.1450.1549.44-0.02%1,449,546
Dec 4, 202550.1650.1650.1450.1649.45-0.04%1,274,612
Dec 3, 202550.1650.1850.1550.1849.470.08%1,694,536
Dec 2, 202550.1450.1550.1250.1449.430.03%1,668,226
Dec 1, 202550.1550.1550.1150.1349.41-0.05%2,399,870
Nov 28, 202550.2150.2350.1550.1549.44-0.06%2,544,579
Nov 26, 202550.1550.1850.1250.1849.470.06%1,192,985
Nov 25, 202550.0950.1550.0850.1549.440.08%1,849,678
Nov 24, 202550.1150.1350.1050.1149.40-0.02%1,322,848
Nov 21, 202550.1250.1350.0950.1249.410.10%1,335,997
Nov 20, 202550.0650.0950.0550.0749.360.06%1,496,395
Nov 19, 202550.0850.0850.0350.0449.33-0.04%1,873,754
Nov 18, 202550.0750.0850.0450.0649.350.04%1,718,912
Nov 17, 202550.0550.0650.0450.0449.33-1,633,013
Nov 14, 202550.0850.1050.0350.0449.33-0.02%1,440,947
Nov 13, 202550.0550.0750.0450.0549.34-0.02%1,967,914
Nov 12, 202550.1050.1150.0650.0649.35-0.14%1,680,850
Nov 11, 202550.1050.1450.0750.1349.420.16%1,307,284
Nov 10, 202550.0650.0650.0450.0549.34-0.02%1,804,565
Nov 7, 202550.0250.0650.0150.0649.350.06%1,902,395
Nov 6, 202550.0450.0550.0350.0349.320.08%3,132,696
Nov 5, 202550.0550.0549.9849.9949.28-0.12%1,544,954
Nov 4, 202550.0550.0850.0450.0549.340.03%1,553,131
Nov 3, 202550.0250.0550.0250.0449.33-0.01%1,602,849
Oct 31, 202550.0150.0550.0050.0449.330.12%1,775,881
Oct 30, 202549.9750.0049.9549.9849.27-1,948,533
Oct 29, 202550.1050.1149.9749.9849.27-0.28%1,610,218
Oct 28, 202550.1250.1350.1050.1249.41-0.04%2,034,659
Oct 27, 202550.1450.1650.1250.1449.43-0.08%1,193,760
Oct 24, 202550.1750.1850.1450.1849.47-1,383,327
Oct 23, 202550.2150.2250.1750.1849.47-0.08%1,641,106